Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	70.39	70.74	70.19	70.59	37,499,616	+0.21(+0.30%)
Jul 28, 2022	70.01	70.44	69.73	70.39	47,063,196	+0.71(+1.02%)
Jul 27, 2022	69.22	69.94	69.22	69.67	38,848,244	+0.76(+1.10%)
Jul 26, 2022	69.18	69.26	68.87	68.92	27,068,068	-0.49(-0.70%)
Jul 25, 2022	69.48	69.60	69.20	69.40	28,832,798	-0.02(-0.03%)
Jul 22, 2022	69.62	70.01	69.20	69.42	56,548,868	-0.09(-0.13%)
Jul 21, 2022	68.64	69.57	68.55	69.51	58,628,952	+0.81(+1.18%)
Jul 20, 2022	68.67	69.18	68.51	68.70	91,903,072	+0.30(+0.44%)
Jul 19, 2022	67.75	68.56	67.75	68.40	34,366,500	+0.89(+1.32%)
Jul 18, 2022	68.34	68.36	67.43	67.51	36,926,912	-0.66(-0.97%)
Jul 15, 2022	67.51	68.17	67.50	68.17	53,563,912	+0.86(+1.27%)
Jul 14, 2022	66.88	67.38	66.46	67.31	59,757,956	-0.13(-0.19%)
Jul 13, 2022	66.81	67.64	66.74	67.43	51,918,064	-0.07(-0.11%)
Jul 12, 2022	67.32	67.62	67.26	67.51	26,622,782	+0.27(+0.40%)
Jul 11, 2022	67.53	67.64	67.22	67.24	31,293,190	-0.38(-0.56%)
Jul 08, 2022	67.32	67.68	67.14	67.62	34,683,848	+0.05(+0.08%)
Jul 07, 2022	66.89	67.61	66.84	67.56	49,598,280	+1.08(+1.63%)
Jul 06, 2022	66.62	66.81	66.37	66.48	49,515,916	-0.25(-0.38%)
Jul 05, 2022	66.37	66.79	65.94	66.73	43,546,232	-0.06(-0.09%)
Jul 01, 2022	66.36	67.02	66.32	66.79	43,046,176	+0.63(+0.95%)
Jun 30, 2022	65.91	66.36	65.66	66.16	50,220,804	-0.04(-0.05%)
Jun 29, 2022	66.26	66.32	66.00	66.20	41,621,468	-0.10(-0.15%)
Jun 28, 2022	67.13	67.22	66.29	66.30	43,728,032	-0.74(-1.10%)
Jun 27, 2022	67.50	67.50	67.03	67.03	28,724,436	-0.41(-0.61%)
Jun 24, 2022	67.19	67.74	67.04	67.45	42,498,552	+0.48(+0.71%)
Jun 23, 2022	66.68	67.03	66.58	66.97	34,447,016	+0.48(+0.72%)
Jun 22, 2022	66.40	66.73	66.34	66.50	42,543,212	-0.02(-0.03%)
Jun 21, 2022	66.96	67.12	66.45	66.51	51,681,512	-0.05(-0.07%)
Jun 17, 2022	66.50	67.03	66.34	66.56	54,828,296	+0.21(+0.31%)
Jun 16, 2022	66.42	66.64	65.81	66.35	68,515,984	-1.07(-1.59%)
Jun 15, 2022	66.69	67.76	66.55	67.42	78,577,544	+1.29(+1.94%)
Jun 14, 2022	66.02	66.72	65.66	66.14	69,888,168	+0.43(+0.66%)
Jun 13, 2022	66.74	66.79	65.52	65.70	137,495,776	-2.27(-3.35%)
Jun 10, 2022	68.49	68.51	67.66	67.98	67,312,872	-1.18(-1.70%)
Jun 09, 2022	69.44	69.67	69.02	69.16	55,036,996	-0.56(-0.80%)
Jun 08, 2022	70.14	70.17	69.62	69.71	29,106,650	-0.60(-0.86%)
Jun 07, 2022	69.92	70.40	69.87	70.32	35,044,796	+0.16(+0.23%)
Jun 06, 2022	70.81	70.83	70.07	70.15	39,781,004	-0.53(-0.75%)
Jun 03, 2022	70.89	70.89	70.57	70.68	40,061,308	-0.53(-0.74%)
Jun 02, 2022	70.94	71.22	70.73	71.21	38,671,340	+0.30(+0.42%)
Jun 01, 2022	71.21	71.41	70.78	70.92	97,627,728	-0.26(-0.37%)
May 31, 2022	71.40	71.50	71.02	71.18	76,533,424	-0.62(-0.86%)
May 27, 2022	71.45	71.80	71.27	71.80	58,995,456	+0.64(+0.89%)
May 26, 2022	70.45	71.20	70.26	71.16	72,903,192	+0.98(+1.39%)
May 25, 2022	69.22	70.23	69.18	70.19	63,585,452	+1.05(+1.52%)
May 24, 2022	68.57	69.18	68.54	69.14	47,454,340	+0.41(+0.60%)
May 23, 2022	68.62	68.82	68.57	68.73	33,984,920	+0.27(+0.39%)
May 20, 2022	68.75	68.76	68.25	68.46	63,309,432	-0.04(-0.07%)
May 19, 2022	68.00	68.64	67.93	68.50	60,288,140	+0.46(+0.67%)
May 18, 2022	68.23	68.27	67.97	68.05	53,498,736	-0.56(-0.82%)
May 17, 2022	68.82	68.83	68.44	68.61	47,318,164	-0.06(-0.09%)
May 16, 2022	68.80	68.91	68.55	68.67	37,192,136	-0.10(-0.14%)
May 13, 2022	68.92	69.00	68.43	68.77	54,821,216	+0.08(+0.12%)
May 12, 2022	68.64	68.92	68.40	68.69	55,642,524	-0.03(-0.04%)
May 11, 2022	68.94	69.38	68.71	68.72	47,616,560	-0.41(-0.60%)
May 10, 2022	69.29	69.42	68.80	69.13	54,079,092	+0.39(+0.57%)
May 09, 2022	69.06	69.22	68.69	68.74	42,939,296	-0.73(-1.06%)
May 06, 2022	69.51	69.84	69.30	69.47	43,845,080	-0.39(-0.56%)
May 05, 2022	70.71	70.75	69.67	69.86	60,096,740	-1.26(-1.77%)
May 04, 2022	70.42	71.31	69.91	71.13	63,324,748	+0.72(+1.02%)
May 03, 2022	70.20	70.52	70.15	70.41	47,652,188	+0.37(+0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.